OVB Holding AG (ETR:O4B)
Germany · Delayed Price · Currency is EUR 21.00
0.00 (0.00%)
Aug 27, 2025, 5:36 PM CET
OVB Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 10 |
| Aug 25, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 9 |
| Aug 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 7 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 7 |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 15, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 14, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - | 472 |
| Aug 13, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 60 |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 680 |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 680 |
| Aug 8, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -2.75% | 680 |
| Aug 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 5 |
| Aug 6, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 5 |
| Aug 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 37 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 37 |
| Aug 1, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 37 |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 26 |
| Jul 30, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 287 |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 178 |
| Jul 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 178 |
| Jul 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 178 |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 153 |
| Jul 23, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 153 |
| Jul 22, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 2.86% | 296 |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 37 |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 37 |
| Jul 17, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 37 |
| Jul 16, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 12 |
| Jul 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 927 |
| Jul 14, 2025 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | -2.78% | 927 |
| Jul 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 666 |
| Jul 10, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -0.91% | 59 |
| Jul 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 19 |
| Jul 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 19 |
| Jul 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 5 |
| Jul 4, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 5 |
| Jul 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Jul 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Jul 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 5 |
| Jun 30, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 2 |
| Jun 27, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 10 |
| Jun 26, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 17 |
| Jun 25, 2025 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | -1.80% | 556 |
| Jun 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 483 |
| Jun 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 483 |
| Jun 20, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | 483 |
| Jun 19, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -4.39% | 615 |
| Jun 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 21.80 | 0.88% | 497 |